National Grid

NG
🏛️ uk →
1,056.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 986.58 991.77 974.08 974.08 3.6M
2021-12-30 1,001.28 1,004.22 990.44 991.72 3.1M
2021-12-29 1,002.39 1,004.96 996.72 1,001.83 5.5M
2021-12-24 992.83 1,000.00 990.26 994.48 1.3M
2021-12-23 997.79 1,000.00 986.76 996.69 4.3M
2021-12-22 990.62 997.79 978.12 997.79 5.1M
2021-12-21 990.44 997.05 981.43 997.05 5.9M
2021-12-20 972.97 987.86 965.99 987.86 10.2M
2021-12-17 962.31 986.94 954.73 986.94 27.5M
2021-12-16 979.96 980.51 930.69 959.37 14.4M
2021-12-15 970.40 977.57 967.64 973.34 9.5M
2021-12-14 968.19 974.44 964.15 970.03 5.1M
2021-12-13 964.52 968.19 959.37 965.99 3.7M
2021-12-10 960.84 965.80 959.74 965.80 3.6M
2021-12-09 959.92 965.62 957.15 964.15 5.5M
2021-12-08 949.08 960.47 943.66 954.04 7.2M
2021-12-07 940.07 947.06 934.00 944.85 4.8M
2021-12-06 927.20 947.06 924.26 941.91 7.7M
2021-12-03 914.52 921.69 908.82 921.32 12.0M
2021-12-02 906.43 909.56 897.97 906.06 8.9M
2021-12-01 918.19 926.28 910.38 925.55 8.4M
2021-11-30 919.48 927.75 911.12 925.18 19.6M
2021-11-29 922.24 928.19 914.70 920.22 8.2M
2021-11-26 917.37 934.00 910.47 921.14 11.9M
2021-11-25 918.47 927.39 913.58 925.55 2.7M
2021-11-24 909.92 920.03 906.34 917.55 6.8M
2021-11-23 904.50 918.38 902.02 912.13 6.3M
2021-11-22 907.44 912.46 900.18 905.33 6.7M
2021-11-19 898.53 907.44 895.77 903.95 11.1M
2021-11-18 910.47 911.30 894.21 906.71 7.7M
2021-11-17 896.50 897.61 887.50 896.14 8.3M
2021-11-16 903.40 906.06 892.00 895.58 6.4M
2021-11-15 893.93 903.67 893.93 902.20 12.6M
2021-11-12 894.76 900.55 888.88 898.71 8.4M
2021-11-11 890.81 897.88 888.42 890.44 4.8M
2021-11-10 864.70 890.81 864.70 886.67 6.7M
2021-11-09 872.24 875.00 866.31 866.36 8.2M
2021-11-08 874.17 879.78 871.78 874.26 2.7M
2021-11-05 875.18 882.63 872.42 873.16 4.0M
2021-11-04 871.78 882.72 868.65 878.40 4.6M
2021-11-03 868.75 875.46 862.86 870.49 2.8M
2021-11-02 869.94 875.22 867.23 871.60 2.9M
2021-11-01 863.42 872.97 861.21 870.40 3.1M
2021-10-29 864.89 869.67 859.74 859.74 7.1M
2021-10-28 856.98 869.15 853.40 868.84 5.8M
2021-10-27 851.01 862.77 848.25 860.93 5.9M
2021-10-26 836.03 848.16 835.75 848.16 3.9M
2021-10-25 839.61 846.50 836.12 837.77 3.6M
2021-10-22 835.02 840.53 831.52 838.42 3.4M
2021-10-21 840.81 840.81 831.89 834.10 3.4M
2021-10-20 832.44 842.00 830.88 839.98 3.7M
2021-10-19 833.64 835.29 826.10 830.70 4.2M
2021-10-18 823.62 833.91 820.18 832.63 4.1M
2021-10-15 830.79 833.18 817.46 824.63 9.5M
2021-10-14 831.71 833.45 826.26 828.49 4.7M
2021-10-13 814.70 829.22 812.31 829.04 6.0M
2021-10-12 814.15 817.92 809.37 817.92 3.3M
2021-10-11 817.09 819.77 809.83 815.16 4.6M
2021-10-08 821.32 828.31 816.08 818.01 8.5M
2021-10-07 841.63 843.65 823.89 823.89 5.6M
2021-10-06 833.27 834.37 824.08 830.51 7.0M
2021-10-05 834.10 839.94 831.34 836.76 5.6M
2021-10-04 820.49 831.98 818.93 829.87 5.8M
2021-10-01 813.05 827.75 810.34 822.79 6.8M
2021-09-30 830.42 831.40 812.31 813.05 10.9M
2021-09-29 822.42 829.68 817.88 825.64 8.3M
2021-09-28 830.97 832.99 819.02 822.88 7.6M
2021-09-27 847.61 848.62 834.65 835.38 5.0M
2021-09-24 855.70 857.17 843.93 845.03 7.3M
2021-09-23 870.40 871.50 857.90 859.28 31.4M
2021-09-22 878.95 882.81 866.72 870.40 5.7M
2021-09-21 878.12 884.10 875.19 880.24 6.9M
2021-09-20 881.71 882.35 872.15 879.32 6.2M
2021-09-17 893.19 897.97 878.49 887.13 22.3M
2021-09-16 881.52 890.99 881.52 888.78 8.9M
2021-09-15 888.23 889.24 877.75 882.07 7.3M
2021-09-14 880.60 888.60 880.16 888.14 6.9M
2021-09-13 863.88 885.29 863.88 882.07 7.2M
2021-09-10 867.83 869.39 859.83 860.20 5.8M
2021-09-09 866.82 869.48 863.97 866.72 10.9M
2021-09-08 854.32 871.78 850.27 871.41 7.0M
2021-09-07 859.92 862.21 853.95 855.24 5.1M
2021-09-06 865.25 869.11 859.37 860.66 3.6M
2021-09-03 869.48 869.94 859.19 865.35 5.4M
2021-09-02 870.95 872.15 865.16 867.64 3.7M
2021-09-01 867.92 875.73 866.45 869.76 7.0M
2021-08-31 859.65 870.68 858.18 865.16 7.5M
2021-08-27 867.09 871.32 859.74 862.04 7.2M
2021-08-26 869.94 873.71 862.40 867.28 4.9M
2021-08-25 884.56 886.67 873.62 873.62 5.2M
2021-08-24 889.33 893.19 876.19 885.66 6.3M
2021-08-23 901.28 902.85 887.50 889.70 4.8M
2021-08-20 900.18 904.13 895.31 899.81 5.7M
2021-08-19 889.24 900.27 889.24 899.17 5.6M
2021-08-18 886.76 893.10 882.35 890.44 6.7M
2021-08-17 876.38 888.42 874.90 884.83 4.4M
2021-08-16 877.75 882.07 875.27 879.50 6.9M
2021-08-13 874.35 878.21 872.19 878.21 3.0M
2021-08-12 873.34 877.02 871.76 873.62 7.0M
2021-08-11 870.03 873.07 856.15 871.14 4.5M
2021-08-10 866.82 875.00 865.07 874.54 4.8M
2021-08-09 863.97 871.60 862.31 868.65 4.5M
2021-08-06 859.56 865.25 855.05 865.25 4.4M
2021-08-05 856.61 863.97 855.51 858.45 4.0M
2021-08-04 851.56 853.86 848.43 852.29 4.5M
2021-08-03 853.95 856.15 849.08 852.85 4.5M
2021-08-02 849.81 854.59 846.41 853.03 2.7M
2021-07-30 848.34 851.34 844.57 849.35 5.5M
2021-07-29 855.51 856.66 849.17 852.02 3.6M
2021-07-28 857.53 860.38 852.57 854.68 4.1M
2021-07-27 851.38 855.70 845.40 855.70 3.2M
2021-07-26 853.86 857.90 849.30 853.03 5.3M
2021-07-23 847.24 854.32 841.62 854.32 4.8M
2021-07-22 845.22 845.22 835.66 844.21 4.9M
2021-07-21 847.42 851.38 842.18 846.96 5.2M
2021-07-20 858.64 859.37 845.68 847.42 9.1M
2021-07-19 864.24 865.99 854.13 855.70 6.8M
2021-07-16 860.47 866.72 856.80 866.72 7.3M
2021-07-15 854.41 862.90 850.08 852.75 5.1M
2021-07-14 863.14 863.14 852.29 855.79 7.2M
2021-07-13 868.65 869.39 863.14 866.36 4.8M
2021-07-12 862.13 870.03 862.13 868.65 4.8M
2021-07-09 860.29 864.24 857.81 863.60 4.9M
2021-07-08 864.98 864.98 855.70 859.92 5.3M
2021-07-07 858.36 865.62 852.29 864.89 6.8M
2021-07-06 847.33 854.78 845.95 854.78 6.1M
2021-07-05 852.66 852.66 845.97 849.26 2.8M
2021-07-02 850.36 852.85 845.68 849.17 5.8M
2021-07-01 848.34 851.01 841.54 850.64 4.7M
2021-06-30 847.06 850.55 840.62 846.32 6.6M
2021-06-29 850.92 852.57 846.78 849.08 3.8M
2021-06-28 850.46 852.29 847.70 850.64 3.9M
2021-06-25 850.46 851.74 845.10 848.53 3.9M
2021-06-24 845.58 852.02 843.18 849.17 5.9M
2021-06-23 851.83 854.13 843.65 844.57 6.4M
2021-06-22 855.42 859.56 851.83 854.96 4.0M
2021-06-21 846.96 853.95 845.03 851.93 13.1M
2021-06-18 855.14 856.89 849.63 850.09 10.8M
2021-06-17 847.24 855.05 844.39 854.41 6.0M
2021-06-16 851.47 859.10 848.99 856.06 7.2M
2021-06-15 850.36 854.32 848.16 852.02 7.0M
2021-06-14 847.52 850.27 843.75 845.58 4.1M
2021-06-11 841.72 847.25 840.44 844.30 4.0M
2021-06-10 843.84 850.18 838.14 840.07 5.9M
2021-06-09 839.70 842.18 836.21 839.15 6.4M
2021-06-08 844.76 851.28 840.29 840.71 13.4M
2021-06-07 844.57 844.88 839.15 841.91 5.0M
2021-06-04 847.15 852.75 838.88 840.35 7.6M
2021-06-03 861.30 861.30 835.57 846.78 9.7M
2021-06-02 873.62 887.50 871.78 882.90 9.1M
2021-06-01 862.86 880.29 862.86 873.25 5.1M
2021-05-28 869.11 870.03 862.97 863.23 7.9M
2021-05-27 879.13 883.91 866.82 867.00 10.7M
2021-05-26 870.58 880.70 868.10 878.76 5.0M
2021-05-25 871.87 880.60 866.54 870.40 4.9M
2021-05-24 873.16 879.13 870.03 873.43 4.6M
2021-05-21 875.92 877.48 864.67 868.93 6.8M
2021-05-20 863.97 873.99 852.39 873.99 6.2M
2021-05-19 855.33 858.36 845.58 855.33 5.3M
2021-05-18 859.37 865.07 854.22 854.32 4.8M
2021-05-17 863.42 865.90 849.81 855.79 5.4M
2021-05-14 854.78 865.45 854.78 860.38 7.0M
2021-05-13 842.18 849.26 833.64 849.26 4.1M
2021-05-12 838.60 857.93 836.76 845.31 7.0M
2021-05-11 851.93 854.68 838.14 840.35 5.8M
2021-05-10 853.76 857.07 846.41 854.78 5.0M
2021-05-07 859.46 864.33 849.90 856.34 4.2M
2021-05-06 843.75 858.27 841.17 858.27 6.9M
2021-05-05 841.27 849.26 835.38 836.49 6.6M
2021-05-04 836.76 844.39 832.99 841.27 7.8M
2021-04-30 825.27 840.90 820.49 836.95 6.5M
2021-04-29 825.09 828.95 810.75 819.85 4.0M
2021-04-28 827.75 830.14 823.25 825.09 5.1M
2021-04-27 827.48 832.53 826.63 827.75 3.9M
2021-04-26 827.29 831.79 825.09 827.20 3.4M
2021-04-23 843.20 843.75 826.74 830.42 5.0M
2021-04-22 832.26 843.56 830.88 840.99 4.7M
2021-04-21 838.14 840.44 830.14 830.97 5.6M
2021-04-20 832.72 838.14 827.70 837.59 4.4M
2021-04-19 829.87 835.93 827.63 834.10 5.6M
2021-04-16 827.11 829.96 821.96 829.32 7.1M
2021-04-15 817.37 825.46 814.15 825.46 5.1M
2021-04-14 823.62 823.85 812.16 816.27 3.4M
2021-04-13 825.27 827.67 817.37 821.04 5.0M
2021-04-12 823.25 830.06 821.23 826.65 4.5M
2021-04-09 831.71 831.71 822.55 827.66 5.2M
2021-04-08 816.63 833.91 815.44 830.42 7.3M
2021-04-07 806.98 820.03 805.05 816.17 6.0M
2021-04-06 795.68 804.54 793.53 803.67 5.3M
2021-04-01 796.60 800.00 789.43 793.65 5.4M
2021-03-31 791.17 794.85 787.86 794.11 8.4M
2021-03-30 800.55 801.28 784.00 787.68 6.6M
2021-03-29 790.99 799.63 789.34 799.63 4.3M
2021-03-26 801.10 802.42 785.49 790.44 6.2M
2021-03-25 795.95 805.88 792.09 802.39 7.5M
2021-03-24 791.17 794.11 781.61 792.46 7.0M
2021-03-23 775.00 792.83 773.53 791.36 6.4M
2021-03-22 774.81 780.14 770.03 777.94 5.3M
2021-03-19 784.74 786.46 768.56 773.89 20.3M
2021-03-18 749.08 774.08 740.25 761.95 12.4M
2021-03-17 781.25 785.47 762.61 764.15 5.1M
2021-03-16 781.43 783.82 773.89 781.61 5.4M
2021-03-15 775.36 777.57 770.03 776.47 4.2M
2021-03-12 767.09 774.54 765.07 770.59 3.7M
2021-03-11 775.00 777.75 765.99 770.59 4.8M
2021-03-10 769.11 774.81 759.37 773.53 4.4M
2021-03-09 769.30 779.59 766.54 766.72 5.9M
2021-03-08 764.70 766.17 746.14 764.34 6.0M
2021-03-05 757.17 762.68 752.55 761.03 5.6M
2021-03-04 743.01 768.56 743.01 762.13 8.5M
2021-03-03 771.87 771.87 740.62 744.67 8.7M
2021-03-02 749.26 768.56 749.26 761.21 7.4M
2021-03-01 744.48 758.45 744.48 756.61 6.0M
2021-02-26 759.19 765.25 740.25 741.17 11.9M
2021-02-25 761.39 763.97 754.78 758.27 4.9M
2021-02-24 767.64 772.24 760.19 761.58 5.6M
2021-02-23 763.23 770.35 755.14 769.11 7.2M
2021-02-22 772.97 781.61 759.19 759.56 8.0M
2021-02-19 786.58 788.60 776.28 776.28 9.0M
2021-02-18 797.79 799.45 782.73 785.84 5.9M
2021-02-17 779.96 795.22 777.02 794.67 5.3M
2021-02-16 795.95 797.61 779.96 779.96 5.2M
2021-02-15 785.47 799.81 785.47 795.40 4.5M
2021-02-12 783.27 789.52 781.61 787.13 2.9M
2021-02-11 783.64 793.75 780.88 784.74 7.9M
2021-02-10 792.09 800.00 784.37 785.84 6.6M
2021-02-09 776.65 787.68 774.96 785.84 7.2M
2021-02-08 788.60 789.52 779.22 779.22 6.1M
2021-02-05 800.36 804.09 781.61 782.53 9.4M
2021-02-04 802.75 809.56 789.52 801.65 6.4M
2021-02-03 798.89 810.02 797.79 800.92 5.6M
2021-02-02 795.77 801.10 789.89 797.42 4.8M
2021-02-01 783.45 795.59 779.96 793.93 4.0M
2021-01-29 783.27 789.15 774.63 781.25 8.0M
2021-01-28 799.63 802.75 788.42 792.28 6.0M
2021-01-27 813.78 822.31 802.20 805.51 8.0M
2021-01-26 817.09 823.53 809.41 810.84 4.3M
2021-01-25 806.06 816.72 801.10 816.17 4.1M
2021-01-22 802.75 809.06 798.71 804.96 4.0M
2021-01-21 804.78 808.82 794.85 798.53 4.2M
2021-01-20 804.59 807.17 792.28 802.94 6.6M
2021-01-19 806.80 811.76 802.86 807.72 5.0M
2021-01-18 805.14 806.80 796.50 802.02 2.2M
2021-01-15 801.65 804.96 793.56 804.59 6.7M
2021-01-14 808.09 808.09 799.63 801.84 8.8M
2021-01-13 787.13 805.14 784.92 803.67 5.9M
2021-01-12 804.59 808.64 786.76 786.76 5.8M
2021-01-11 809.37 811.95 802.20 806.61 7.5M
2021-01-08 813.97 816.14 803.31 808.82 6.5M
2021-01-07 817.28 823.16 803.12 808.64 12.4M
2021-01-06 803.49 818.75 797.61 811.03 18.2M
2021-01-05 806.61 809.00 795.59 798.53 4.4M
2021-01-04 806.98 822.61 803.31 811.21 4.6M